Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 153.70 | 153.92 | 151.75 | 153.03 | 2,154,529 | -0.23(-0.15%) |
May 29, 2014 | 152.00 | 153.55 | 151.24 | 153.26 | 2,519,050 | -1.04(-0.67%) |
May 28, 2014 | 155.45 | 155.88 | 153.99 | 154.30 | 2,580,507 | -0.83(-0.54%) |
May 27, 2014 | 151.00 | 155.24 | 150.01 | 155.13 | 4,268,186 | +5.00(+3.33%) |
May 23, 2014 | 151.15 | 150.13 | 150.13 | 150.13 | 3,127,800 | -0.56(-0.37%) |
May 22, 2014 | 148.00 | 151.78 | 148.00 | 150.69 | 1,358,516 | +2.55(+1.72%) |
May 21, 2014 | 148.02 | 149.60 | 147.19 | 148.14 | 1,584,158 | +0.49(+0.33%) |
May 20, 2014 | 147.75 | 149.50 | 146.79 | 147.65 | 2,140,033 | +0.27(+0.18%) |
May 19, 2014 | 146.08 | 148.35 | 145.70 | 147.38 | 2,023,610 | +0.06(+0.04%) |
May 16, 2014 | 148.96 | 150.20 | 145.30 | 147.32 | 2,863,119 | -1.53(-1.03%) |
May 15, 2014 | 151.89 | 152.78 | 148.00 | 148.85 | 2,977,293 | -2.90(-1.91%) |
May 14, 2014 | 149.50 | 152.88 | 148.25 | 151.75 | 2,637,605 | +1.87(+1.25%) |
May 13, 2014 | 150.82 | 152.20 | 149.69 | 149.88 | 2,441,532 | -0.65(-0.43%) |
May 12, 2014 | 147.11 | 151.00 | 145.70 | 150.53 | 3,175,870 | +3.86(+2.63%) |
May 09, 2014 | 144.21 | 146.85 | 142.63 | 146.67 | 2,135,687 | +2.55(+1.77%) |
May 08, 2014 | 144.97 | 147.77 | 143.94 | 144.12 | 2,601,079 | -1.13(-0.78%) |
May 07, 2014 | 146.29 | 147.99 | 143.65 | 145.25 | 2,701,801 | -1.45(-0.99%) |
May 06, 2014 | 147.91 | 148.56 | 146.52 | 146.70 | 2,338,220 | -1.66(-1.12%) |
May 05, 2014 | 146.39 | 148.72 | 143.85 | 148.36 | 2,203,507 | +0.96(+0.65%) |
May 02, 2014 | 149.57 | 149.57 | 146.23 | 147.40 | 2,642,641 | -1.40(-0.94%) |
May 01, 2014 | 147.25 | 149.90 | 145.84 | 148.80 | 2,520,597 | +1.79(+1.22%) |
Apr 30, 2014 | 146.01 | 147.21 | 144.05 | 147.01 | 2,643,361 | +0.31(+0.21%) |
Apr 29, 2014 | 143.39 | 148.00 | 142.10 | 146.70 | 3,821,831 | +3.93(+2.75%) |
Apr 28, 2014 | 143.13 | 144.95 | 139.76 | 142.77 | 3,352,190 | +0.71(+0.50%) |
Apr 25, 2014 | 141.26 | 144.72 | 141.10 | 142.06 | 4,162,548 | +0.81(+0.57%) |
Apr 24, 2014 | 142.00 | 142.49 | 136.75 | 141.25 | 4,404,502 | -3.57(-2.47%) |
Apr 23, 2014 | 148.09 | 148.09 | 144.08 | 144.82 | 3,375,095 | -1.82(-1.24%) |
Apr 22, 2014 | 144.70 | 147.50 | 144.10 | 146.64 | 3,187,349 | +2.81(+1.95%) |
Apr 21, 2014 | 142.23 | 143.99 | 140.75 | 143.83 | 2,135,139 | +2.32(+1.64%) |
Apr 17, 2014 | 141.98 | 141.51 | 141.51 | 141.51 | 5,949,000 | -0.35(-0.25%) |
Apr 16, 2014 | 141.36 | 143.72 | 139.44 | 141.86 | 3,802,891 | +2.02(+1.44%) |
Apr 15, 2014 | 139.03 | 140.95 | 133.70 | 139.84 | 4,212,463 | +1.78(+1.29%) |
Apr 14, 2014 | 138.46 | 141.20 | 135.30 | 138.06 | 3,102,526 | +1.16(+0.85%) |
Apr 11, 2014 | 136.92 | 142.67 | 135.60 | 136.90 | 4,665,496 | -3.08(-2.20%) |
Apr 10, 2014 | 147.71 | 147.93 | 138.43 | 139.98 | 5,943,362 | -7.34(-4.98%) |
Apr 09, 2014 | 140.00 | 147.61 | 139.67 | 147.32 | 5,939,174 | +9.10(+6.58%) |
Apr 08, 2014 | 139.22 | 140.21 | 136.01 | 138.22 | 4,111,804 | -0.94(-0.68%) |
Apr 07, 2014 | 136.60 | 140.68 | 135.50 | 139.16 | 6,767,863 | +1.78(+1.30%) |
Apr 04, 2014 | 143.99 | 144.89 | 136.65 | 137.38 | 5,003,422 | -6.22(-4.33%) |
Apr 03, 2014 | 147.51 | 147.71 | 142.12 | 143.60 | 4,091,106 | -3.82(-2.59%) |
Apr 02, 2014 | 147.51 | 149.69 | 145.33 | 147.42 | 4,497,245 | +0.82(+0.56%) |
Apr 01, 2014 | 142.00 | 147.17 | 142.00 | 146.60 | 4,921,068 | +7.00(+5.01%) |
Mar 31, 2014 | 140.21 | 141.68 | 139.25 | 139.60 | 4,105,770 | +0.31(+0.22%) |
Mar 28, 2014 | 141.98 | 144.18 | 139.05 | 139.29 | 3,777,530 | -2.93(-2.06%) |
Mar 27, 2014 | 142.00 | 143.68 | 139.70 | 142.22 | 4,259,911 | -0.39(-0.27%) |
Mar 26, 2014 | 145.72 | 146.77 | 142.58 | 142.61 | 4,423,909 | -1.89(-1.31%) |
Mar 25, 2014 | 142.39 | 146.64 | 142.07 | 144.50 | 4,260,044 | +3.02(+2.13%) |
Mar 24, 2014 | 145.20 | 145.63 | 139.01 | 141.48 | 6,322,345 | -2.92(-2.02%) |
Mar 21, 2014 | 151.27 | 151.49 | 143.10 | 144.40 | 9,498,442 | -5.61(-3.74%) |
Mar 20, 2014 | 151.68 | 152.34 | 149.35 | 150.01 | 2,685,647 | -0.83(-0.55%) |
Mar 19, 2014 | 155.99 | 155.99 | 150.11 | 150.84 | 2,854,211 | -2.85(-1.85%) |
Mar 18, 2014 | 149.94 | 154.00 | 149.89 | 153.69 | 2,789,082 | +3.46(+2.30%) |
Mar 17, 2014 | 150.82 | 153.69 | 149.85 | 150.23 | 3,199,657 | +0.82(+0.55%) |
Mar 14, 2014 | 154.28 | 155.28 | 147.65 | 149.41 | 8,402,511 | -6.59(-4.22%) |
Mar 13, 2014 | 158.07 | 159.95 | 154.77 | 156.00 | 2,907,320 | -1.92(-1.22%) |
Mar 12, 2014 | 157.02 | 159.88 | 156.75 | 157.92 | 2,696,828 | -0.47(-0.30%) |
Mar 11, 2014 | 159.25 | 161.11 | 157.64 | 158.39 | 2,936,096 | -0.03(-0.02%) |
Mar 10, 2014 | 155.46 | 158.56 | 154.37 | 158.42 | 2,710,352 | +1.86(+1.19%) |
Mar 07, 2014 | 158.12 | 158.50 | 151.58 | 156.56 | 5,853,936 | -0.05(-0.03%) |
Mar 06, 2014 | 164.28 | 165.21 | 155.78 | 156.61 | 5,436,426 | -6.63(-4.06%) |
Mar 05, 2014 | 162.55 | 163.77 | 161.30 | 163.24 | 2,799,880 | +1.41(+0.87%) |
Mar 04, 2014 | 161.90 | 162.85 | 161.64 | 161.83 | 2,107,666 | +1.55(+0.97%) |